强力新材 (300429) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	14.20	14.33	0.22	1.56%	14.20	14.54	169543	24403	4.23%
2026-04-30	14.03	14.11	0.08	0.57%	14.00	14.38	113153	15991	2.83%
2026-04-29	13.51	14.03	-0.15	-1.06%	13.41	14.14	187612	26054	4.68%
2026-04-28	14.17	14.18	-0.15	-1.05%	14.02	14.48	154958	22054	3.87%
2026-04-27	14.28	14.33	0.07	0.49%	14.27	14.63	152986	22134	3.82%
2026-04-24	14.18	14.26	-0.09	-0.63%	14.17	14.50	136363	19507	3.41%
2026-04-23	14.60	14.35	-0.18	-1.24%	14.24	14.79	160266	23226	4.00%
2026-04-22	14.39	14.53	0.04	0.28%	14.32	14.72	144879	21018	3.62%
2026-04-21	14.57	14.49	-0.10	-0.69%	14.25	14.66	155832	22439	3.89%
2026-04-20	14.32	14.59	0.24	1.67%	14.13	14.70	218620	31675	5.46%
2026-04-17	13.75	14.35	0.55	3.99%	13.67	14.55	295622	42022	7.38%
2026-04-16	13.70	13.80	0.10	0.73%	13.61	13.83	100192	13761	2.50%
2026-04-15	13.79	13.70	-0.07	-0.51%	13.56	13.79	128887	17637	3.22%
2026-04-14	13.69	13.77	0.15	1.10%	13.65	13.88	122898	16913	3.07%
2026-04-13	13.61	13.62	-0.11	-0.80%	13.45	13.87	183693	24975	4.59%
2026-04-10	13.89	13.73	-0.07	-0.51%	13.72	14.11	245565	34224	6.13%
2026-04-09	13.46	13.80	0.15	1.10%	13.46	14.05	297064	41096	7.42%
2026-04-08	13.61	13.65	0.17	1.26%	13.36	13.70	306600	41575	7.66%
2026-04-07	13.26	13.48	1.06	8.53%	13.01	13.68	359294	47913	8.97%
2026-04-03	12.28	12.42	0.24	1.97%	12.18	12.73	154138	19249	3.85%
2026-04-02	12.56	12.18	-0.40	-3.18%	12.14	12.64	89839	11070	2.24%
2026-04-01	12.54	12.58	0.23	1.86%	12.46	12.75	81475	10232	2.04%
2026-03-31	12.60	12.35	-0.29	-2.29%	12.33	12.71	78468	9799	1.97%
2026-03-30	12.38	12.64	0.05	0.40%	12.38	12.71	71527	8995	1.79%
2026-03-27	12.10	12.59	0.39	3.20%	12.09	12.65	105891	13207	2.66%
2026-03-26	12.54	12.20	-0.36	-2.87%	12.16	12.59	94989	11709	2.38%
2026-03-25	12.48	12.56	0.16	1.29%	12.42	12.68	116395	14612	2.92%
2026-03-24	12.41	12.40	0.27	2.23%	11.96	12.42	126931	15475	3.18%
2026-03-23	12.64	12.13	-0.91	-6.98%	11.97	12.85	204474	25366	5.13%
2026-03-20	13.68	13.04	-0.43	-3.19%	13.04	13.72	151321	20238	3.80%
2026-03-19	13.78	13.47	-0.46	-3.30%	13.42	13.82	94605	12856	2.37%
2026-03-18	13.74	13.93	0.27	1.98%	13.63	13.95	94089	12981	2.36%
2026-03-17	14.28	13.66	-0.60	-4.21%	13.63	14.28	133188	18509	3.34%
2026-03-16	13.96	14.26	0.30	2.15%	13.80	14.27	128124	17992	3.21%
2026-03-13	13.90	13.96	-0.13	-0.92%	13.89	14.25	105141	14804	2.64%
2026-03-12	14.19	14.09	-0.10	-0.70%	13.99	14.32	121773	17230	3.05%
2026-03-11	14.31	14.19	-0.11	-0.77%	14.14	14.55	130636	18693	3.28%
2026-03-10	14.10	14.30	0.44	3.17%	14.05	14.35	163353	23269	4.10%
2026-03-09	13.94	13.86	-0.40	-2.81%	13.39	13.94	216911	29596	5.44%
2026-03-06	14.32	14.26	-0.15	-1.04%	14.20	14.43	147191	21039	3.69%
2026-03-05	14.50	14.41	0.25	1.77%	14.29	14.84	171308	24984	4.30%
2026-03-04	14.18	14.16	-0.23	-1.60%	14.08	14.58	147479	21068	3.70%
2026-03-03	15.48	14.39	-1.12	-7.22%	14.32	15.64	277751	41258	6.97%
2026-03-02	15.63	15.51	-0.55	-3.42%	15.45	16.01	266303	41733	6.68%
2026-02-27	16.03	16.06	-0.16	-0.99%	15.86	16.13	206200	32961	5.17%
2026-02-26	16.09	16.22	0.01	0.06%	15.90	16.24	239543	38495	6.01%
2026-02-25	15.56	16.21	0.58	3.71%	15.41	16.32	362872	57863	9.10%
2026-02-24	15.35	15.63	0.44	2.90%	15.09	15.71	231239	35782	5.80%
2026-02-13	15.02	15.19	0.12	0.80%	14.92	15.29	164806	25026	4.13%
2026-02-12	14.96	15.07	0.04	0.27%	14.85	15.19	156304	23449	3.92%
2026-02-11	14.96	15.03	0.10	0.67%	14.96	15.47	191044	29024	4.79%
2026-02-10	15.00	14.93	-0.05	-0.33%	14.88	15.17	154223	23172	3.87%
2026-02-09	14.90	14.98	0.33	2.25%	14.82	15.09	151631	22690	3.80%
2026-02-06	14.50	14.65	-0.03	-0.20%	14.48	14.84	108152	15903	2.71%
2026-02-05	14.70	14.68	-0.15	-1.01%	14.60	15.21	198697	29477	4.98%
2026-02-04	14.68	14.83	0.06	0.41%	14.56	14.88	123745	18227	3.10%
2026-02-03	14.62	14.77	0.36	2.50%	14.54	14.81	146102	21511	3.67%
2026-02-02	15.00	14.41	-0.58	-3.87%	14.40	15.15	217217	31910	5.45%
2026-01-30	15.15	14.99	-0.26	-1.70%	14.60	15.25	232882	34741	5.84%
2026-01-29	15.74	15.25	-0.59	-3.72%	15.25	15.78	254579	39351	6.39%
2026-01-28	15.98	15.84	-0.27	-1.68%	15.57	16.25	271553	43091	6.81%
2026-01-27	15.92	16.11	0.04	0.25%	15.53	16.17	244975	38919	6.15%